Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.2529	0.2693	0.2299	0.2365	818,775	-0.01(-4.00%)
Mar 30, 2009	0.2956	0.3153	0.2463	0.2463	679,308	-0.10(-29.25%)
Mar 26, 2009	0.3777	0.3843	0.3284	0.3481	664,347	-0.01(-3.64%)
Mar 25, 2009	0.3777	0.3941	0.3383	0.3613	453,120	-0.00(-0.90%)
Mar 24, 2009	0.3941	0.3941	0.3613	0.3646	256,906	-0.01(-3.48%)
Mar 23, 2009	0.3777	0.3876	0.3646	0.3777	461,450	+0.05(+13.86%)
Mar 20, 2009	0.3941	0.4500	0.3317	0.3317	1,270,946	-0.03(-9.01%)
Mar 19, 2009	0.3876	0.3974	0.3449	0.3646	307,438	+0.00(+0.00%)
Mar 18, 2009	0.3252	0.3646	0.3153	0.3646	542,837	+0.04(+12.12%)
Mar 17, 2009	0.3481	0.3547	0.3087	0.3252	326,282	-0.03(-7.48%)
Mar 16, 2009	0.4270	0.4434	0.3449	0.3514	478,125	-0.05(-12.29%)
Mar 13, 2009	0.3777	0.4559	0.3777	0.4007	0	+0.03(+7.96%)
Mar 12, 2009	0.2595	0.3744	0.2562	0.3711	672,884	+0.10(+34.52%)
Mar 11, 2009	0.2299	0.2857	0.2135	0.2759	334,167	+0.05(+23.53%)
Mar 10, 2009	0.2004	0.2463	0.2004	0.2233	248,515	+0.02(+9.68%)
Mar 09, 2009	0.1905	0.2102	0.1905	0.2036	378,568	-0.01(-4.62%)
Mar 06, 2009	0.2201	0.2201	0.1971	0.2135	0	+0.01(+4.49%)
Mar 05, 2009	0.2628	0.2628	0.2004	0.2043	256,330	-0.02(-9.84%)
Mar 04, 2009	0.2233	0.2332	0.2168	0.2266	696,231	+0.04(+18.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Arbor Realty Trust (NY: ABR )

Historical Prices